abrdn European Logistics Income plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	66.400	66.400	63.000	63.000	9.004	298,043
2023-09-25	65.000	66.200	64.500	65.600	9.376	1,437,397
2023-09-22	65.600	66.400	64.637	65.000	9.290	513,080
2023-09-21	64.000	65.600	62.200	65.000	9.290	785,863
2023-09-20	62.600	64.400	62.600	63.000	9.004	462,602
2023-09-19	62.900	63.800	61.900	61.900	8.847	423,038
2023-09-18	65.000	65.000	62.700	62.700	8.961	496,398
2023-09-15	64.000	65.000	63.700	64.000	9.147	1,154,783
2023-09-14	64.200	64.600	63.780	64.300	9.190	406,920
2023-09-13	65.000	65.100	63.700	63.900	9.133	1,339,479
2023-09-12	63.800	65.300	63.800	64.500	9.218	1,617,708
2023-09-11	64.700	64.700	63.800	64.000	9.147	1,127,318
2023-09-08	65.300	66.400	63.600	63.600	9.090	366,193
2023-09-07	65.200	66.000	64.342	65.000	9.290	245,343
2023-09-06	66.000	67.300	63.300	64.700	9.247	1,172,315
2023-09-05	66.500	68.400	66.500	66.500	9.504	197,470
2023-09-04	67.800	68.700	67.176	67.300	9.619	332,918
2023-09-01	67.000	68.100	66.700	66.700	9.533	486,151
2023-08-31	66.600	67.900	66.397	66.600	9.518	289,712
2023-08-30	66.600	68.000	66.500	67.000	9.401	484,129
2023-08-29	68.000	69.100	66.500	67.100	9.415	172,486
2023-08-25	67.000	68.400	66.870	68.000	9.542	254,576
2023-08-24	67.400	68.400	66.703	67.000	9.401	354,669
2023-08-23	67.500	68.444	66.800	66.800	9.373	368,422
2023-08-22	71.000	71.000	67.600	67.900	9.528	466,791
2023-08-21	69.700	70.700	67.500	67.500	9.471	229,205
2023-08-18	70.100	70.200	69.400	70.200	9.850	146,640
2023-08-17	70.900	70.900	69.400	69.900	9.808	59,513
2023-08-16	69.400	70.700	69.400	69.500	9.752	178,790
2023-08-15	69.500	70.900	69.300	69.300	9.724	295,779
2023-08-14	71.000	71.000	69.760	70.000	9.822	142,763
2023-08-11	71.000	71.000	69.700	69.900	9.808	187,499
2023-08-10	69.900	70.900	69.200	70.000	9.822	209,918
2023-08-09	71.200	71.200	69.420	70.300	9.864	306,902
2023-08-08	69.600	71.000	69.100	69.400	9.738	362,428
2023-08-07	69.800	70.500	69.800	69.800	9.794	191,191
2023-08-04	70.100	71.400	69.600	70.100	9.836	119,142
2023-08-03	70.000	70.770	69.600	70.000	9.822	288,896
2023-08-02	70.100	71.400	69.900	70.000	9.822	338,353
2023-08-01	71.300	71.700	69.600	71.700	10.061	144,109
2023-07-31	71.000	71.200	69.400	70.800	9.934	357,901
2023-07-28	69.800	71.000	69.574	71.000	9.963	181,604
2023-07-27	71.400	71.400	70.200	71.200	9.991	201,557
2023-07-26	70.200	71.450	70.100	70.100	9.836	139,244
2023-07-25	70.000	71.000	70.000	70.000	9.822	76,129
2023-07-24	71.700	71.900	70.100	70.400	9.878	318,430
2023-07-21	72.000	72.000	70.500	70.500	9.892	227,921
2023-07-20	71.300	72.000	70.600	72.000	10.103	307,067
2023-07-19	68.000	71.500	67.200	71.000	9.963	517,816
2023-07-18	66.500	67.400	65.880	66.500	9.331	359,681
2023-07-17	66.500	67.400	65.900	65.900	9.247	241,676
2023-07-14	66.200	67.500	66.200	67.500	9.471	86,219
2023-07-13	65.400	66.900	65.032	66.900	9.387	173,056
2023-07-12	64.600	66.000	62.600	66.000	9.261	522,657
2023-07-11	63.600	64.500	62.331	64.200	9.008	777,511
2023-07-10	65.000	65.000	63.400	65.000	9.121	164,337
2023-07-07	64.900	65.900	63.200	64.900	9.107	263,595
2023-07-06	66.000	67.500	64.900	65.000	9.121	225,361
2023-07-05	66.400	67.700	65.800	65.800	9.233	284,132
2023-07-04	66.800	67.900	65.000	67.300	9.443	295,073

← NewerPage 14 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0660 GBP
2026-08-27	0.0200 GBP
2026-05-14	0.0200 GBP
2026-05-13	0.0400 GBP
2025-12-15	0.1000 GBP
2025-11-27	0.0088 GBP
2025-09-15	0.1300 GBP
2025-08-28	0.0086 GBP
2025-07-29	0.1200 GBP
2025-05-29	0.0089 GBP
2025-03-05	0.0400 GBP
2025-02-27	0.0081 GBP
2024-12-05	0.0087 GBP
2024-09-05	0.0077 GBP
2024-06-06	0.0121 GBP
2023-11-30	0.0123 GBP
2023-08-31	0.0122 GBP
2023-06-01	0.0123 GBP
2023-03-02	0.0120 GBP
2022-12-01	0.0120 GBP
2022-09-01	0.0120 GBP
2022-06-01	0.0119 GBP
2022-03-03	0.0121 GBP
2021-12-02	0.0121 GBP
2021-09-02	0.0120 GBP
2021-06-03	0.0120 GBP
2021-03-04	0.0123 GBP
2020-12-03	0.0123 GBP
2020-09-03	0.0123 GBP
2020-06-04	0.0123 GBP
2020-03-05	0.0126 GBP
2019-11-28	0.0126 GBP
2019-09-19	0.0126 GBP
2019-06-20	0.0126 GBP
2019-03-07	0.0129 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.